Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 5.880 | 5.957 | 5.836 | 5.906 | 114,706,384 | +0.01(+0.17%) |
Feb 25, 2010 | 5.895 | 5.903 | 5.779 | 5.896 | 191,113,136 | -0.08(-1.27%) |
Feb 24, 2010 | 5.884 | 5.976 | 5.844 | 5.972 | 148,145,328 | +0.12(+2.12%) |
Feb 23, 2010 | 5.887 | 5.949 | 5.812 | 5.848 | 141,695,648 | -0.04(-0.65%) |
Feb 22, 2010 | 5.855 | 5.935 | 5.795 | 5.887 | 136,465,872 | +0.02(+0.42%) |
Feb 19, 2010 | 5.882 | 5.941 | 5.836 | 5.862 | 142,684,624 | -0.03(-0.47%) |
Feb 18, 2010 | 5.778 | 5.912 | 5.728 | 5.890 | 196,461,808 | +0.09(+1.52%) |
Feb 17, 2010 | 5.840 | 5.843 | 5.764 | 5.802 | 179,324,480 | -0.06(-1.04%) |
Feb 16, 2010 | 5.989 | 6.011 | 5.845 | 5.863 | 179,074,096 | -0.11(-1.78%) |
Feb 12, 2010 | 5.936 | 5.969 | 5.969 | 5.969 | 161,849,696 | -0.02(-0.36%) |
Feb 11, 2010 | 5.847 | 6.007 | 5.811 | 5.990 | 167,261,776 | +0.14(+2.33%) |
Feb 10, 2010 | 5.886 | 5.917 | 5.786 | 5.854 | 124,957,152 | -0.03(-0.57%) |
Feb 09, 2010 | 5.896 | 5.941 | 5.836 | 5.888 | 184,895,248 | +0.06(+1.03%) |
Feb 08, 2010 | 5.955 | 6.036 | 5.814 | 5.828 | 198,269,056 | -0.03(-0.48%) |
Feb 05, 2010 | 5.780 | 5.869 | 5.692 | 5.856 | 221,060,336 | +0.07(+1.25%) |
Feb 04, 2010 | 5.918 | 6.002 | 5.773 | 5.783 | 256,108,400 | -0.16(-2.65%) |
Feb 03, 2010 | 5.842 | 5.966 | 5.814 | 5.941 | 248,698,400 | +0.05(+0.83%) |
Feb 02, 2010 | 5.926 | 5.935 | 5.707 | 5.892 | 462,680,416 | -0.04(-0.63%) |
Feb 01, 2010 | 6.145 | 6.228 | 5.678 | 5.930 | 756,241,088 | -0.33(-5.21%) |
Jan 29, 2010 | 6.473 | 6.577 | 6.192 | 6.256 | 590,965,952 | -0.03(-0.49%) |
Jan 28, 2010 | 6.207 | 6.345 | 6.126 | 6.287 | 542,976,192 | +0.16(+2.67%) |
Jan 27, 2010 | 6.037 | 6.152 | 5.926 | 6.123 | 295,648,448 | +0.16(+2.74%) |
Jan 26, 2010 | 6.014 | 6.135 | 5.939 | 5.960 | 191,628,944 | -0.04(-0.69%) |
Jan 25, 2010 | 6.091 | 6.100 | 5.892 | 6.001 | 241,043,216 | -0.06(-0.92%) |
Jan 22, 2010 | 6.265 | 6.369 | 6.024 | 6.057 | 232,100,880 | -0.26(-4.10%) |
Jan 21, 2010 | 6.348 | 6.392 | 6.235 | 6.316 | 199,879,584 | +0.04(+0.67%) |
Jan 20, 2010 | 6.342 | 6.445 | 6.239 | 6.274 | 181,919,232 | -0.09(-1.43%) |
Jan 19, 2010 | 6.295 | 6.385 | 6.202 | 6.366 | 178,282,128 | +0.02(+0.37%) |
Jan 15, 2010 | 6.444 | 6.342 | 6.342 | 6.342 | 308,253,184 | -0.01(-0.16%) |
Jan 14, 2010 | 6.442 | 6.504 | 6.305 | 6.353 | 195,983,408 | -0.09(-1.36%) |
Jan 13, 2010 | 6.380 | 6.470 | 6.273 | 6.440 | 214,967,360 | +0.09(+1.38%) |
Jan 12, 2010 | 6.434 | 6.476 | 6.313 | 6.353 | 182,296,672 | -0.15(-2.27%) |
Jan 11, 2010 | 6.615 | 6.624 | 6.445 | 6.500 | 176,000,048 | -0.16(-2.41%) |
Jan 08, 2010 | 6.513 | 6.668 | 6.436 | 6.660 | 197,139,072 | +0.18(+2.71%) |
Jan 07, 2010 | 6.585 | 6.600 | 6.425 | 6.485 | 220,981,008 | -0.11(-1.70%) |
Jan 06, 2010 | 6.714 | 6.721 | 6.567 | 6.597 | 143,912,240 | -0.12(-1.81%) |
Jan 05, 2010 | 6.656 | 6.758 | 6.575 | 6.719 | 177,456,432 | +0.04(+0.59%) |
Jan 04, 2010 | 6.797 | 6.814 | 6.641 | 6.679 | 152,355,296 | -0.03(-0.46%) |
Dec 31, 2009 | 6.838 | 6.710 | 6.710 | 6.710 | 90,672,720 | -0.10(-1.44%) |
Dec 30, 2009 | 6.904 | 6.904 | 6.748 | 6.808 | 138,588,384 | -0.15(-2.09%) |
Dec 29, 2009 | 7.048 | 7.112 | 6.911 | 6.954 | 168,405,328 | +0.00(+0.07%) |
Dec 28, 2009 | 6.971 | 7.082 | 6.910 | 6.949 | 175,690,496 | +0.04(+0.61%) |
Dec 24, 2009 | 6.944 | 6.969 | 6.861 | 6.907 | 102,816,752 | -0.02(-0.34%) |
Dec 23, 2009 | 6.724 | 6.936 | 6.702 | 6.931 | 191,381,888 | +0.26(+3.88%) |
Dec 22, 2009 | 6.672 | 6.784 | 6.617 | 6.672 | 164,545,200 | +0.05(+0.72%) |
Dec 21, 2009 | 6.509 | 6.644 | 6.494 | 6.624 | 189,853,664 | +0.21(+3.35%) |
Dec 18, 2009 | 6.380 | 6.424 | 6.268 | 6.409 | 192,558,912 | +0.08(+1.24%) |
Dec 17, 2009 | 6.453 | 6.489 | 6.330 | 6.331 | 169,941,168 | -0.07(-1.13%) |
Dec 16, 2009 | 6.531 | 6.557 | 6.368 | 6.403 | 205,449,824 | -0.09(-1.44%) |
Dec 15, 2009 | 6.523 | 6.607 | 6.464 | 6.496 | 148,930,912 | -0.06(-0.88%) |
Dec 14, 2009 | 6.496 | 6.615 | 6.452 | 6.554 | 200,622,400 | -0.14(-2.06%) |
Dec 11, 2009 | 6.788 | 6.799 | 6.644 | 6.692 | 161,405,936 | -0.06(-0.91%) |
Dec 10, 2009 | 6.605 | 6.794 | 6.604 | 6.753 | 227,407,568 | +0.20(+3.10%) |
Dec 09, 2009 | 6.714 | 6.720 | 6.476 | 6.550 | 252,949,344 | -0.14(-2.09%) |
Dec 08, 2009 | 6.699 | 6.788 | 6.628 | 6.690 | 160,432,272 | -0.00(-0.07%) |
Dec 07, 2009 | 6.884 | 6.934 | 6.676 | 6.695 | 157,108,112 | -0.17(-2.45%) |
Dec 04, 2009 | 7.154 | 7.156 | 6.740 | 6.863 | 297,243,392 | -0.18(-2.54%) |
Dec 03, 2009 | 7.164 | 7.278 | 7.022 | 7.042 | 331,043,712 | -0.05(-0.76%) |
Dec 02, 2009 | 6.941 | 7.117 | 6.932 | 7.096 | 235,521,312 | +0.19(+2.71%) |